Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	33.69	33.76	31.75	33.69	2,276,134	+1.58(+4.93%)
Jul 29, 2010	32.50	32.87	31.85	32.11	18,972	-0.26(-0.81%)
Jul 28, 2010	33.30	33.59	32.33	32.37	1,216,352	-0.81(-2.46%)
Jul 27, 2010	33.02	33.97	32.78	33.19	2,192	-0.82(-2.42%)
Jul 26, 2010	33.12	34.25	32.74	34.01	2,569,763	+1.21(+3.68%)
Jul 23, 2010	32.53	32.99	32.41	32.80	1,761,813	+0.11(+0.34%)
Jul 22, 2010	33.10	33.35	32.67	32.69	411	-0.05(-0.14%)
Jul 21, 2010	34.09	34.09	32.59	32.74	2,925,210	-1.17(-3.45%)
Jul 20, 2010	34.00	34.12	33.60	33.91	5,518	-0.41(-1.20%)
Jul 19, 2010	34.47	34.80	34.19	34.32	820,647	-0.16(-0.46%)
Jul 16, 2010	34.48	35.12	34.37	34.48	1,401,949	-0.79(-2.23%)
Jul 15, 2010	35.14	35.38	34.65	35.27	1,221,401	+0.06(+0.16%)
Jul 14, 2010	34.55	35.45	34.24	35.21	12,767	+0.67(+1.95%)
Jul 13, 2010	34.33	34.70	34.17	34.54	5,364	+0.44(+1.29%)
Jul 12, 2010	34.14	34.48	33.85	34.10	955,925	-0.08(-0.25%)
Jul 09, 2010	34.18	34.56	33.84	34.18	1,397,032	-0.23(-0.68%)
Jul 08, 2010	34.64	35.47	34.34	34.41	37,104	+0.00(+0.00%)
Jul 07, 2010	34.09	34.44	33.80	34.41	946,720	+0.29(+0.85%)
Jul 06, 2010	34.77	34.90	33.97	34.12	12,296	-0.15(-0.44%)
Jul 02, 2010	34.27	34.93	34.03	34.27	1,335,527	-0.53(-1.53%)
Jul 01, 2010	35.93	35.93	34.12	34.81	1,789,691	-0.93(-2.60%)
Jun 30, 2010	36.09	36.39	35.70	35.74	17,145	-0.49(-1.34%)
Jun 29, 2010	36.48	36.57	35.67	36.22	1,912	-1.31(-3.49%)
Jun 25, 2010	37.53	37.99	37.41	37.53	2,096,489	-0.17(-0.45%)
Jun 24, 2010	37.82	38.06	37.35	37.70	3,400	+0.44(+1.18%)
Jun 23, 2010	36.63	37.74	36.28	37.26	1,845,962	+0.52(+1.40%)
Jun 22, 2010	37.79	38.25	36.73	36.75	812	-0.96(-2.56%)
Jun 21, 2010	38.94	39.17	37.49	37.71	1,777,770	-1.00(-2.59%)
Jun 18, 2010	38.71	39.82	38.64	38.71	1,878,581	-1.06(-2.66%)
Jun 17, 2010	40.18	40.36	39.52	39.77	1,572,490	-0.28(-0.70%)
Jun 16, 2010	40.19	40.60	39.75	40.05	1,819,251	-0.44(-1.09%)
Jun 15, 2010	39.98	40.53	39.88	40.49	231	+0.89(+2.25%)
Jun 14, 2010	39.62	40.00	39.48	39.60	988,254	+0.13(+0.33%)
Jun 11, 2010	38.84	39.47	38.76	39.47	934,952	+0.22(+0.57%)
Jun 10, 2010	38.93	39.28	38.29	39.25	5,242	+0.96(+2.49%)
Jun 09, 2010	38.04	39.00	37.96	38.29	1,664,930	+0.52(+1.39%)
Jun 08, 2010	38.63	38.86	37.22	37.77	524	-0.86(-2.23%)
Jun 07, 2010	39.00	39.57	38.43	38.63	1,180,046	-0.31(-0.79%)
Jun 04, 2010	38.94	40.50	38.73	38.94	1,299,589	-1.68(-4.13%)
Jun 03, 2010	40.71	41.03	39.93	40.62	1,103,015	+0.24(+0.60%)
Jun 02, 2010	39.38	40.38	39.38	40.37	4,483	+1.12(+2.86%)
Jun 01, 2010	39.43	40.05	39.12	39.25	1,299,461	-0.45(-1.13%)
May 28, 2010	39.70	40.43	39.54	39.70	1,306,677	-0.64(-1.58%)
May 27, 2010	40.44	40.87	40.15	40.33	1,765,708	+0.72(+1.82%)
May 26, 2010	39.36	40.34	39.07	39.61	1,963,038	+0.47(+1.20%)
May 25, 2010	38.27	39.26	38.09	39.15	4,023	+0.34(+0.87%)
May 24, 2010	39.10	39.59	38.73	38.81	1,939,824	-0.48(-1.21%)
May 21, 2010	38.82	39.63	38.14	39.29	2,663,085	+0.17(+0.43%)
May 20, 2010	38.96	39.85	38.92	39.12	3,040,054	-0.27(-0.69%)
May 19, 2010	38.86	39.49	38.70	39.39	1,840,129	+0.33(+0.84%)
May 18, 2010	39.28	39.76	38.79	39.06	27,618	-0.36(-0.93%)
May 17, 2010	40.42	40.67	38.36	39.43	7,713,370	+2.90(+7.94%)
May 14, 2010	36.53	38.18	34.52	36.53	4,939,954	+1.25(+3.55%)
May 13, 2010	35.38	36.06	35.23	35.27	1,380,646	+0.19(+0.53%)
May 12, 2010	35.26	35.65	34.97	35.09	1,162,862	+0.02(+0.05%)
May 11, 2010	34.55	35.26	34.43	35.07	1,061	+0.78(+2.26%)
May 10, 2010	34.13	34.30	34.00	34.29	1,424,342	+1.10(+3.33%)
May 07, 2010	32.84	33.59	32.57	33.19	2,818,978	+0.41(+1.26%)
May 06, 2010	32.79	34.10	31.27	32.77	320	-0.92(-2.72%)
May 05, 2010	33.92	34.08	33.57	33.69	1,407,152	-0.42(-1.23%)
May 04, 2010	35.24	35.24	34.06	34.11	1,302,687	-1.30(-3.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.